Australia markets open in 33 minutes

Red 5 Limited (RED.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2200-0.0050 (-2.22%)
At close: 04:10PM AEDT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20230.22000.22500.21000.22000.220012,978,502
30 Jan 20230.22000.22500.21000.22000.220012,978,502
27 Jan 20230.24000.24000.22000.22500.22507,630,868
25 Jan 20230.24000.25000.24000.24000.24005,803,071
24 Jan 20230.23500.25500.23500.25000.250017,545,189
23 Jan 20230.23500.25000.23500.24000.24004,538,167
20 Jan 20230.25000.25000.23500.23500.23506,536,494
19 Jan 20230.23500.24500.23000.23500.23508,591,698
18 Jan 20230.25000.25000.23500.24000.240010,810,964
17 Jan 20230.26000.26500.25000.25000.250010,557,667
16 Jan 20230.26000.28000.25750.26000.260022,522,705
13 Jan 20230.25500.26000.24750.25500.25508,259,146
12 Jan 20230.25000.25500.24500.25000.250011,722,382
11 Jan 20230.24500.26000.24500.25500.25508,532,755
10 Jan 20230.25000.25250.24000.24500.24507,213,895
09 Jan 20230.26000.26000.24500.25000.25009,109,140
06 Jan 20230.23500.25000.22750.25000.25008,967,708
05 Jan 20230.24000.25000.23500.24000.240012,079,642
04 Jan 20230.22000.23500.21500.23500.235012,859,910
03 Jan 20230.20500.22500.20000.22000.22005,362,867
30 Dec 20220.21500.21500.20500.20500.20501,971,116
29 Dec 20220.21000.21000.20250.21000.21008,830,333
28 Dec 20220.21000.21500.20000.21500.21505,789,603
23 Dec 20220.20500.21000.19500.20000.200010,431,110
22 Dec 20220.22500.22500.21250.22000.22006,405,339
21 Dec 20220.20000.22000.19750.22000.220014,415,812
20 Dec 20220.19500.20000.18500.19500.19509,798,698
19 Dec 20220.18500.19000.18250.19000.19007,143,779
16 Dec 20220.18000.18500.17000.18500.185024,925,900
15 Dec 20220.19000.19000.18000.18000.18005,369,203
14 Dec 20220.18500.19250.18000.19000.19008,550,403
13 Dec 20220.18000.18500.17500.18000.18006,052,785
12 Dec 20220.18500.18750.17500.18000.18008,849,934
09 Dec 20220.19000.19500.18500.19000.19007,307,263
08 Dec 20220.18500.19000.18250.18500.18504,962,876
07 Dec 20220.19000.19500.18000.18000.18007,428,706
06 Dec 20220.19500.20000.18500.19500.19505,808,013
05 Dec 20220.20000.20000.19000.20000.20005,872,555
02 Dec 20220.18500.20500.18000.20000.200018,116,225
01 Dec 20220.16500.18000.16500.18000.18006,826,263
30 Nov 20220.17000.17000.16000.16000.160089,486,369
29 Nov 20220.17000.17000.16500.17000.17008,002,646
28 Nov 20220.18000.18000.17000.17500.17508,086,622
25 Nov 20220.18500.18750.17500.18000.18005,361,442
24 Nov 20220.17000.18500.16500.18500.18508,853,218
23 Nov 20220.17500.17500.16250.16500.16509,157,036
22 Nov 20220.17000.17500.16500.17000.17006,140,415
21 Nov 20220.17500.17500.16750.17500.17506,277,708
18 Nov 20220.17000.17250.16500.17000.17004,408,973
17 Nov 20220.17500.18000.17000.17000.17004,344,616
16 Nov 20220.18500.19000.17500.18000.18007,821,453
15 Nov 20220.19000.19000.18000.18500.18506,089,034
14 Nov 20220.18000.19000.18000.19000.190010,801,540
11 Nov 20220.18500.19000.17500.18000.180016,571,386
10 Nov 20220.17000.17500.16750.17500.17505,380,263
09 Nov 20220.17000.18000.16500.17500.17508,109,082
08 Nov 20220.17000.17000.16000.16000.16002,449,426
07 Nov 20220.17500.17500.16500.17000.17006,671,793
04 Nov 20220.16000.17000.16000.16500.16505,052,304
03 Nov 20220.16000.17000.15500.17000.170012,371,154
02 Nov 20220.16000.16500.15500.16500.16506,974,189
01 Nov 20220.16000.16500.15750.16000.16005,520,012
31 Oct 20220.17000.17000.16000.16000.16006,185,962
28 Oct 20220.17500.17500.16000.17000.170014,734,993
27 Oct 20220.16000.17500.16000.17500.175013,985,590
26 Oct 20220.16000.16500.15500.15500.15508,765,412
25 Oct 20220.15500.16000.15500.15500.15509,025,567
24 Oct 20220.16500.16500.15500.15500.15505,244,796
21 Oct 20220.15000.16500.15000.16000.16008,992,713
20 Oct 20220.15000.15500.15000.15500.155010,682,325
19 Oct 20220.15500.15500.15000.15000.150013,249,233
18 Oct 20220.16000.16000.15000.15000.150014,756,728
17 Oct 20220.16000.16250.15000.15500.155020,040,987
14 Oct 20220.16500.17000.16000.16000.160010,956,114
13 Oct 20220.16500.17000.15500.16500.165020,828,815
12 Oct 20220.16500.17000.16000.16500.165014,026,251
11 Oct 20220.17500.17500.16500.16500.165013,696,990
10 Oct 20220.18000.18250.17000.17000.170030,342,751
07 Oct 20220.18500.19000.17500.18500.185012,948,811
06 Oct 20220.17500.19000.17500.18500.185018,070,771
05 Oct 20220.19000.20000.17500.18000.180015,572,886
04 Oct 20220.17500.19000.16500.19000.190021,945,032
03 Oct 20220.16500.17000.16000.17000.170025,495,455
30 Sept 20220.19000.19000.19000.19000.1900-
29 Sept 20220.19000.19000.19000.19000.1900-
28 Sept 20220.20500.20500.19000.19000.19004,034,334
27 Sept 20220.20500.21000.20000.20500.20503,860,573
26 Sept 20220.22000.22000.20000.20500.20506,393,928
23 Sept 20220.22500.23000.22000.22000.22002,043,706
21 Sept 20220.23000.23500.22500.22500.22502,029,506
20 Sept 20220.24000.24000.22750.23000.23002,238,427
19 Sept 20220.23500.24000.22500.23500.23502,115,818
16 Sept 20220.23500.24000.22500.23500.23509,001,614
15 Sept 20220.24500.25000.24000.24500.24502,836,456
14 Sept 20220.24000.24500.23500.24500.24506,350,685
13 Sept 20220.25000.25500.24000.25000.25002,311,012
12 Sept 20220.25000.25500.24000.24000.24002,930,707
09 Sept 20220.24500.25500.24250.24500.24504,264,906
08 Sept 20220.23500.24500.23250.24500.24502,121,730
07 Sept 20220.22500.23500.22500.22500.22503,964,808
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...